CRH PLC ADR Historical Stock Price

Below is the stock price history for Crh Plc Adr CRH. Data is recorded each day for the historical open, high, low, close and volume. The Crh Plc Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Crh Plc Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 34.55 34.63 33.97 34.00 32,430
2017-12-13 34.80 34.86 34.69 34.73 28,791
2017-12-12 35.00 35.06 34.68 34.73 66,812
2017-12-11 35.60 35.62 35.44 35.44 26,108
2017-12-08 35.37 35.715 35.20 35.65 75,742
2017-12-07 34.96 35.23 34.77 35.18 29,445
2017-12-06 34.45 34.69 34.30 34.46 23,300
2017-12-05 35.00 35.00 34.72 34.745 29,449
2017-12-04 35.23 35.44 35.11 35.11 46,366
2017-12-01 34.82 34.82 34.43 34.69 39,777
2017-11-30 35.05 35.13 34.61 34.68 42,650
2017-11-29 35.21 35.33 35.02 35.225 20,135
2017-11-28 34.70 35.12 34.58 35.12 33,564
2017-11-27 35.36 35.36 34.82 34.82 19,155
2017-11-24 35.14 35.30 35.14 35.25 16,118
2017-11-22 35.30 35.30 35.02 35.15 27,077
2017-11-21 35.63 35.68 35.22 35.33 28,758
2017-11-20 36.26 36.38 36.18 36.25 42,880
2017-11-17 35.55 35.77 35.49 35.65 33,863
2017-11-16 35.01 35.25 35.00 35.16 11,513
2017-11-15 34.45 34.79 34.42 34.65 32,196
2017-11-14 34.77 34.99 34.77 34.97 24,023
2017-11-13 34.96 35.20 34.93 35.105 27,902
2017-11-10 35.85 35.89 35.64 35.81 14,697
2017-11-09 35.98 36.14 35.46 35.79 36,902
2017-11-08 35.73 36.33 35.68 36.24 41,531
2017-11-07 35.78 35.84 35.38 35.43 33,519
2017-11-06 36.34 36.44 36.26 36.38 27,252
2017-11-03 36.56 36.58 36.41 36.50 20,334
2017-11-02 36.42 36.63 36.39 36.59 33,200

» More Crh Plc Adr Stock Price History

To see other companies like Crh Plc Adr (CRH), view our stock market today for news, and other data.